Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | USD | 8.54 | 8.68 | 8.36 | 8.44 | 8.44 | -0.14 (-1.63%) | 1,007,700 |
1 Sep 2023 | USD | 8.32 | 8.63 | 8.32 | 8.58 | 8.58 | +0.33 (+4%) | 1,480,000 |
31 Aug 2023 | USD | 8.33 | 8.49 | 8.22 | 8.25 | 8.25 | -0.06 (-0.72%) | 1,808,500 |
30 Aug 2023 | USD | 8.08 | 8.32 | 8.03 | 8.31 | 8.31 | +0.24 (+2.97%) | 1,255,600 |
29 Aug 2023 | USD | 7.72 | 8.21 | 7.71 | 8.07 | 8.07 | +0.32 (+4.13%) | 1,583,100 |
28 Aug 2023 | USD | 7.79 | 7.89 | 7.69 | 7.75 | 7.75 | -0.02 (-0.26%) | 905,200 |
25 Aug 2023 | USD | 7.91 | 8 | 7.7 | 7.77 | 7.77 | -0.11 (-1.40%) | 1,523,800 |
24 Aug 2023 | USD | 8.15 | 8.16 | 7.87 | 7.88 | 7.88 | -0.32 (-3.90%) | 1,636,900 |
23 Aug 2023 | USD | 8.2 | 8.51 | 8.15 | 8.2 | 8.2 | +0.02 (+0.24%) | 1,515,100 |
22 Aug 2023 | USD | 8.12 | 8.36 | 8.05 | 8.18 | 8.18 | +0.11 (+1.36%) | 1,192,400 |
21 Aug 2023 | USD | 7.96 | 8.27 | 7.91 | 8.07 | 8.07 | +0.07 (+0.88%) | 1,386,100 |
18 Aug 2023 | USD | 8 | 8.08 | 7.82 | 8 | 8 | 0.0 (0.0%) | 2,480,700 |
17 Aug 2023 | USD | 8.32 | 8.49 | 7.95 | 8 | 8 | -0.34 (-4.08%) | 2,451,400 |
16 Aug 2023 | USD | 8.99 | 9.23 | 8.3 | 8.34 | 8.34 | -0.18 (-2.11%) | 3,584,700 |
15 Aug 2023 | USD | 8.47 | 8.7 | 8.2 | 8.52 | 8.52 | -0.07 (-0.81%) | 2,358,900 |
14 Aug 2023 | USD | 8.1 | 8.63 | 7.94 | 8.59 | 8.59 | +0.47 (+5.79%) | 3,450,100 |
11 Aug 2023 | USD | 7.92 | 8.32 | 7.81 | 8.12 | 8.12 | +0.11 (+1.37%) | 5,126,900 |
10 Aug 2023 | USD | 10.01 | 10.01 | 7.41 | 8.01 | 8.01 | -4.33 (-35.09%) | 18,697,700 |
9 Aug 2023 | USD | 14 | 14 | 12.22 | 12.34 | 12.34 | -1.85 (-13.04%) | 4,494,900 |
8 Aug 2023 | USD | 14.56 | 14.66 | 14.13 | 14.19 | 14.19 | -0.62 (-4.19%) | 1,248,600 |
7 Aug 2023 | USD | 15 | 15.04 | 14.36 | 14.81 | 14.81 | -0.06 (-0.40%) | 751,300 |
4 Aug 2023 | USD | 14.8 | 15.11 | 14.65 | 14.87 | 14.87 | +0.08 (+0.54%) | 992,900 |
3 Aug 2023 | USD | 14.71 | 15.08 | 14.61 | 14.79 | 14.79 | +0.1 (+0.68%) | 970,300 |
2 Aug 2023 | USD | 14.46 | 14.77 | 14.35 | 14.69 | 14.69 | -0.15 (-1.01%) | 731,700 |
1 Aug 2023 | USD | 15 | 15.11 | 14.72 | 14.84 | 14.84 | -0.29 (-1.92%) | 692,400 |
31 Jul 2023 | USD | 15.1 | 15.23 | 14.94 | 15.13 | 15.13 | +0.06 (+0.40%) | 894,000 |
28 Jul 2023 | USD | 14.4 | 15.11 | 14.4 | 15.07 | 15.07 | +0.95 (+6.73%) | 1,016,700 |
27 Jul 2023 | USD | 14.96 | 15.2 | 14.03 | 14.12 | 14.12 | -0.5 (-3.42%) | 1,973,400 |
26 Jul 2023 | USD | 14.39 | 14.71 | 14.25 | 14.62 | 14.62 | +0.22 (+1.53%) | 747,900 |
25 Jul 2023 | USD | 14.33 | 14.87 | 14.27 | 14.4 | 14.4 | +0.13 (+0.91%) | 956,500 |